Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	6.920	7.080	6.860	6.860	31,060	-0.12(-1.72%)
Sep 27, 2012	7.000	7.000	6.910	6.980	59,854	+0.00(+0.00%)
Sep 26, 2012	6.950	7.090	6.890	6.980	54,746	+0.00(+0.00%)
Sep 25, 2012	7.100	7.240	6.940	6.980	86,436	-0.11(-1.55%)
Sep 24, 2012	7.190	7.370	7.040	7.090	78,886	-0.12(-1.66%)
Sep 21, 2012	6.930	7.300	6.790	7.210	186,586	+0.44(+6.50%)
Sep 20, 2012	6.790	6.850	6.690	6.770	38,955	-0.07(-1.02%)
Sep 19, 2012	7.190	7.190	6.690	6.840	60,464	-0.34(-4.74%)
Sep 18, 2012	7.220	7.300	7.120	7.180	40,246	-0.04(-0.55%)
Sep 17, 2012	7.150	7.230	7.110	7.220	41,323	+0.03(+0.42%)
Sep 14, 2012	7.230	7.290	7.050	7.190	69,724	+0.04(+0.56%)
Sep 13, 2012	6.710	7.290	6.682	7.150	89,903	+0.48(+7.20%)
Sep 12, 2012	6.610	6.680	6.490	6.670	25,260	+0.06(+0.91%)
Sep 11, 2012	6.630	6.650	6.490	6.610	34,816	-0.04(-0.60%)
Sep 10, 2012	6.470	6.750	6.470	6.650	52,739	+0.20(+3.10%)
Sep 07, 2012	6.520	6.520	6.280	6.450	121,782	+0.00(+0.00%)
Sep 06, 2012	6.230	6.470	6.170	6.450	74,963	+0.30(+4.88%)
Sep 05, 2012	6.250	6.300	6.095	6.150	64,919	-0.05(-0.81%)